import 'candlesticks.dart';

class MockDataTesla {
  static const List<dynamic> _rawData = [
    // timestamp, open, high, low, close, volume
    [1483626600, 45.28, 45.50, 44.39, 45.35, 29558500],
    [1483713000, 45.39, 46.06, 45.09, 45.80, 27639500],
    [1483972200, 45.79, 46.38, 45.60, 46.26, 19897500],
    [1484058600, 46.40, 46.40, 45.38, 45.97, 18300000],
    [1484145000, 45.81, 46.00, 45.34, 45.95, 18254000],
    [1484231400, 45.81, 46.14, 45.12, 45.92, 18951000],
    [1484317800, 46.00, 47.57, 45.92, 47.55, 30465000],
    [1484663400, 47.34, 47.99, 46.87, 47.12, 23087500],
    [1484749800, 47.33, 47.94, 47.12, 47.67, 18845000],
    [1484836200, 49.45, 49.74, 48.15, 48.75, 38661500],
    [1484922600, 49.09, 49.20, 48.60, 48.95, 21021500],
    [1485181800, 49.17, 50.18, 49.10, 49.78, 31314500],
    [1485268200, 50.00, 50.96, 49.93, 50.92, 24827500],
    [1485354600, 51.46, 51.69, 50.36, 50.89, 25713000],
    [1485441000, 50.86, 51.15, 50.15, 50.50, 15760500],
    [1485527400, 50.28, 50.60, 49.70, 50.59, 15831500],
    [1485786600, 50.51, 51.06, 49.42, 50.13, 19005500],
    [1485873000, 49.85, 51.18, 49.54, 50.39, 20580500],
    [1485959400, 50.61, 50.64, 49.81, 49.85, 19794000],
    [1486045800, 49.67, 50.48, 49.54, 50.31, 12499000],
    [1486132200, 50.38, 50.44, 49.94, 50.27, 10933500],
    [1486391400, 50.20, 51.56, 50.13, 51.55, 17812500],
    [1486477800, 51.64, 52.00, 51.28, 51.50, 21224000],
    [1486564200, 51.47, 52.67, 51.24, 52.42, 19665000],
    [1486650600, 53.25, 54.24, 53.23, 53.84, 39101000],
    [1486737000, 53.96, 54.19, 53.22, 53.85, 18098500],
    [1486996200, 54.15, 56.16, 54.10, 56.12, 35148000],
    [1487082600, 55.81, 57.48, 55.72, 56.20, 36726000],
    [1487169000, 56.00, 56.45, 55.29, 55.95, 24739500],
    [1487255400, 55.52, 56.00, 53.70, 53.79, 35386500],
    [1487341800, 53.16, 54.58, 52.83, 54.45, 31285500],
    [1487687400, 55.09, 56.28, 54.80, 55.48, 28383500],
    [1487773800, 56.06, 56.69, 54.52, 54.70, 43775000],
    [1487860200, 52.80, 52.93, 51.11, 51.20, 74576000],
    [1487946600, 50.53, 51.65, 50.04, 51.40, 40858000],
    [1488205800, 49.63, 49.67, 48.40, 49.25, 57304000],
    [1488292200, 48.84, 50.20, 48.78, 50.00, 30390500],
    [1488378600, 50.84, 50.97, 49.82, 50.00, 24047500],
    [1488465000, 49.94, 50.66, 49.65, 50.10, 16759000],
    [1488551400, 50.15, 50.38, 49.80, 50.31, 14597000],
    [1488810600, 49.58, 50.34, 49.50, 50.24, 16777500],
    [1488897000, 50.38, 50.78, 49.66, 49.72, 17297500],
    [1488983400, 49.40, 50.01, 49.06, 49.37, 18626000],
    [1489069800, 49.53, 49.73, 48.60, 48.98, 19396500],
    [1489156200, 49.24, 49.30, 48.60, 48.74, 15331500],
    [1489411800, 48.96, 49.37, 48.56, 49.23, 15113000],
    [1489498200, 49.22, 51.62, 49.20, 51.60, 37992000],
    [1489584600, 51.40, 52.20, 50.85, 51.15, 26654000],
    [1489671000, 52.48, 53.15, 51.81, 52.41, 35661000],
    [1489757400, 52.80, 53.07, 52.24, 52.30, 32487500],
    [1490016600, 52.12, 52.91, 51.76, 52.38, 18071500],
    [1490103000, 52.57, 52.96, 50.05, 50.14, 34543000],
    [1490189400, 50.31, 51.01, 50.10, 51.00, 20296500],
    [1490275800, 51.08, 51.53, 50.66, 50.96, 16601000],
    [1490362200, 51.14, 52.78, 51.00, 52.63, 28236500],
    [1490621400, 52.12, 54.11, 51.95, 54.04, 31154000],
    [1490707800, 55.40, 56.14, 55.00, 55.49, 39938000],
    [1490794200, 55.67, 55.92, 55.11, 55.48, 18381000],
    [1490880600, 55.61, 56.40, 55.44, 55.58, 20742000],
    [1490967000, 55.75, 55.94, 55.26, 55.66, 16473000],
    [1491226200, 57.38, 59.80, 56.92, 59.70, 69443000],
    [1491312600, 59.38, 60.96, 58.91, 60.74, 50673000],
    [1491399000, 60.41, 60.98, 58.84, 59.00, 39404500],
    [1491485400, 59.38, 60.39, 58.82, 59.74, 27603000],
    [1491571800, 59.50, 60.54, 59.43, 60.51, 22898000],
    [1491831000, 61.83, 62.75, 61.74, 62.48, 38322500],
    [1491917400, 62.68, 62.69, 61.10, 61.74, 28623000],
    [1492003800, 61.27, 61.69, 59.26, 59.37, 30253500],
    [1492090200, 59.34, 61.48, 59.06, 60.80, 46423000],
    [1492435800, 60.54, 60.80, 59.74, 60.29, 20693500],
    [1492522200, 59.94, 60.17, 59.58, 60.05, 15178500],
    [1492608600, 60.49, 61.32, 60.42, 61.10, 19490000],
    [1492695000, 61.30, 61.83, 60.05, 60.50, 30747000],
    [1492781400, 60.40, 61.28, 60.08, 61.12, 22549000],
    [1493040600, 61.84, 62.11, 61.20, 61.61, 25417500],
    [1493127000, 61.60, 62.80, 61.17, 62.76, 33688500],
    [1493213400, 62.47, 62.90, 61.80, 62.03, 23475000],
    [1493299800, 62.34, 62.62, 61.50, 61.73, 17343000],
    [1493386200, 61.97, 62.96, 61.60, 62.81, 22527500],
    [1493645400, 62.98, 65.45, 62.96, 64.57, 44148000],
    [1493731800, 64.80, 65.53, 63.31, 63.78, 26914000],
    [1493818200, 63.53, 64.31, 62.09, 62.20, 35667000],
    [1493904600, 61.49, 61.55, 58.15, 59.09, 70760000],
    [1493991000, 59.60, 61.71, 59.36, 61.67, 40886500],
    [1494250200, 62.18, 62.76, 61.16, 61.44, 35032500],
    [1494336600, 61.88, 64.40, 61.82, 64.25, 48382500],
    [1494423000, 64.31, 65.10, 63.62, 65.04, 28708000],
    [1494509400, 64.68, 65.20, 63.92, 64.62, 23769000],
    [1494595800, 65.10, 65.40, 64.31, 64.96, 20608000],
    [1494855000, 63.68, 64.04, 62.51, 63.18, 38110000],
    [1494941400, 63.52, 64.01, 63.03, 63.40, 20762500],
    [1495027800, 62.88, 62.93, 61.10, 61.22, 33559500],
    [1495114200, 61.40, 62.79, 61.06, 62.61, 28269000],
    [1495200600, 63.10, 63.30, 62.04, 62.17, 23438000],
    [1495459800, 62.56, 62.87, 61.36, 62.07, 21646000],
    [1495546200, 62.09, 62.15, 60.70, 60.77, 21592000],
    [1495632600, 61.30, 62.20, 61.08, 62.04, 25166500],
    [1495719000, 62.20, 63.39, 61.56, 63.37, 25070000],
    [1495805400, 63.46, 65.10, 63.26, 65.03, 39011000],
    [1496151000, 65.20, 67.26, 65.15, 67.02, 38914500],
    [1496237400, 67.54, 68.58, 67.03, 68.20, 49817000],
    [1496323800, 68.80, 68.98, 67.46, 68.07, 38040000],
    [1496410200, 67.95, 68.58, 67.19, 67.97, 27951000],
    [1496669400, 67.70, 69.69, 66.84, 69.46, 33922000],
    [1496755800, 68.94, 71.90, 67.99, 70.57, 55434000],
    [1496842200, 71.27, 72.10, 71.03, 71.93, 46990000],
    [1496928600, 72.75, 74.38, 72.04, 74.00, 45307500],
    [1497015000, 74.88, 75.37, 70.96, 71.46, 86307000],
    [1497274200, 71.60, 72.90, 70.12, 71.80, 52588500],
    [1497360600, 73.52, 75.20, 73.32, 75.19, 59039500],
    [1497447000, 76.22, 76.85, 75.26, 76.13, 64092000],
    [1497533400, 74.50, 75.09, 73.30, 75.07, 52132500],
    [1497619800, 75.60, 75.60, 74.02, 74.28, 33655000],
    [1497879000, 75.00, 75.34, 73.56, 73.96, 32746500],
    [1497965400, 75.33, 75.78, 73.95, 74.45, 37193500],
    [1498051800, 74.87, 75.40, 73.60, 75.28, 24616000],
    [1498138200, 75.60, 77.00, 74.71, 76.52, 37649000],
    [1498224600, 76.49, 77.40, 75.87, 76.69, 32229000],
    [1498483800, 77.34, 77.39, 74.62, 75.50, 33020500],
    [1498570200, 75.28, 75.28, 72.40, 72.47, 34982000],
    [1498656600, 73.34, 74.35, 72.50, 74.25, 31512500],
    [1498743000, 74.12, 74.20, 70.82, 72.15, 41105000],
    [1498829400, 72.74, 73.35, 71.92, 72.32, 29242500],
    [1499088600, 74.05, 74.27, 70.30, 70.52, 31527000],
    [1499261400, 69.44, 69.45, 65.27, 65.42, 85233500],
    [1499347800, 63.45, 64.16, 61.26, 61.77, 96622500],
    [1499434200, 62.70, 63.40, 61.48, 62.64, 70884500],
    [1499693400, 62.58, 63.59, 60.63, 63.21, 69104500],
    [1499779800, 63.20, 65.46, 62.86, 65.44, 57797000],
    [1499866200, 66.08, 66.62, 64.90, 65.90, 51730500],
    [1499952600, 66.02, 66.32, 63.99, 64.68, 42972500],
    [1500039000, 64.64, 65.68, 64.24, 65.56, 28126000],
    [1500298200, 65.11, 65.42, 62.69, 63.91, 49384500],
    [1500384600, 63.50, 65.83, 63.13, 65.65, 31868500],
    [1500471000, 65.65, 66.33, 64.64, 65.05, 31785000],
    [1500557400, 65.38, 66.04, 64.84, 65.98, 25831000],
    [1500643800, 65.89, 66.25, 65.16, 65.68, 24508000],
    [1500903000, 66.05, 68.68, 66.00, 68.50, 43185500],
    [1500989400, 69.00, 69.12, 66.83, 67.92, 34946000],
    [1501075800, 68.07, 69.10, 67.62, 68.77, 24104000],
    [1501162200, 69.20, 69.50, 65.26, 66.89, 41512000],
    [1501248600, 67.38, 67.92, 66.50, 67.01, 24402000],
    [1501507800, 67.10, 68.30, 64.21, 64.69, 42675500],
    [1501594200, 64.60, 64.89, 63.23, 63.91, 41515500],
    [1501680600, 63.79, 65.42, 62.24, 65.18, 65457500],
    [1501767000, 69.07, 70.00, 68.63, 69.42, 67675000],
    [1501853400, 69.40, 71.45, 68.66, 71.38, 46344500],
    [1502112600, 71.47, 71.90, 70.55, 71.03, 31622500],
    [1502199000, 71.51, 73.72, 71.48, 73.04, 37249000],
    [1502285400, 72.20, 74.00, 71.79, 72.71, 34460500],
    [1502371800, 72.32, 73.33, 70.93, 71.08, 35464500],
    [1502458200, 71.39, 72.25, 70.72, 71.57, 21829000],
    [1502717400, 72.93, 73.53, 72.52, 72.76, 22596000],
    [1502803800, 73.04, 73.10, 71.87, 72.47, 15425500],
    [1502890200, 72.60, 73.30, 72.50, 72.58, 17069000],
    [1502976600, 72.24, 72.66, 70.32, 70.38, 25138500],
    [1503063000, 70.58, 70.80, 69.16, 69.49, 27041000],
    [1503322200, 69.16, 69.16, 66.37, 67.57, 32477000],
    [1503408600, 68.23, 68.45, 67.47, 68.27, 21610000],
    [1503495000, 67.80, 70.70, 67.66, 70.55, 24772500],
    [1503581400, 70.50, 71.33, 69.95, 70.59, 22923500],
    [1503667800, 70.85, 71.14, 69.46, 69.61, 17420000],
    [1503927000, 69.46, 69.47, 67.94, 69.13, 18820000],
    [1504013400, 67.90, 69.81, 67.75, 69.47, 20368500],
    [1504099800, 69.93, 70.69, 69.40, 70.64, 17064500],
    [1504186200, 70.71, 71.69, 70.56, 71.18, 20364000],
    [1504272600, 71.22, 71.52, 70.74, 71.08, 15247500],
    [1504618200, 70.76, 71.10, 69.18, 69.92, 19175500],
    [1504704600, 69.90, 70.20, 68.31, 68.91, 20457000],
    [1504791000, 69.20, 70.50, 68.69, 70.12, 21196000],
    [1504877400, 69.80, 69.96, 68.46, 68.68, 16317500],
    [1505136600, 70.27, 72.74, 70.00, 72.74, 38335500],
    [1505223000, 72.90, 73.75, 72.08, 72.55, 29864500],
    [1505309400, 72.76, 73.61, 71.92, 73.25, 20926000],
    [1505395800, 72.87, 75.59, 72.53, 75.53, 36012500],
    [1505482200, 74.90, 76.00, 74.54, 75.96, 27102500],
    [1505741400, 76.05, 77.92, 75.54, 77.00, 35940000],
    [1505827800, 76.00, 76.48, 74.71, 75.02, 32259500],
    [1505914200, 74.60, 75.65, 74.21, 74.78, 24595500],
    [1506000600, 74.98, 75.37, 72.90, 73.30, 23091000],
    [1506087000, 73.30, 73.98, 70.18, 70.22, 40797000],
    [1506346200, 70.63, 71.49, 68.58, 69.00, 38029500],
    [1506432600, 70.19, 70.25, 68.18, 69.05, 35781500],
    [1506519000, 69.98, 70.30, 68.10, 68.19, 30301500],
    [1506605400, 67.98, 68.55, 67.08, 67.92, 26598000],
    [1506691800, 68.37, 68.94, 67.72, 68.22, 25535500],
    [1506951000, 68.50, 68.74, 67.10, 68.31, 26434000],
    [1507037400, 67.18, 69.71, 66.26, 69.63, 50768000],
    [1507123800, 70.25, 71.72, 69.92, 71.00, 40817500],
    [1507210200, 71.20, 71.49, 70.27, 71.07, 20858500],
    [1507296600, 70.62, 72.02, 70.45, 71.38, 21487500],
    [1507555800, 69.93, 70.35, 68.53, 68.59, 37468500],
    [1507642200, 69.36, 71.13, 69.11, 71.12, 34892500],
    [1507728600, 70.78, 71.52, 70.23, 70.92, 22504000],
    [1507815000, 70.59, 71.96, 70.53, 71.14, 20435000],
    [1507901400, 71.40, 71.70, 70.74, 71.11, 17702500],
    [1508160600, 70.75, 70.90, 69.43, 70.12, 26877500],
    [1508247000, 70.18, 71.24, 70.01, 71.15, 16466500],
    [1508333400, 71.19, 72.60, 70.83, 71.93, 24695500],
    [1508419800, 71.11, 71.43, 69.64, 70.36, 25309000],
    [1508506200, 70.54, 70.91, 68.87, 69.02, 24652000],
    [1508765400, 69.98, 69.99, 67.25, 67.40, 28736500],
    [1508851800, 67.76, 68.56, 67.23, 67.47, 22458500],
    [1508938200, 67.34, 67.50, 64.71, 65.17, 42970500],
    [1509024600, 65.56, 66.05, 64.64, 65.23, 25117500],
    [1509111000, 63.95, 64.92, 63.33, 64.17, 34898500],
    [1509370200, 63.84, 64.76, 63.45, 64.02, 21272000],
    [1509456600, 64.05, 66.39, 64.04, 66.31, 28361500],
    [1509543000, 66.45, 66.52, 64.05, 64.22, 42286500],
    [1509629400, 60.03, 61.74, 58.53, 59.85, 98957000],
    [1509715800, 59.90, 61.25, 59.03, 61.22, 44470000],
    [1509978600, 61.40, 61.50, 59.80, 60.56, 32430000],
    [1510065000, 60.20, 61.30, 60.01, 61.21, 26471500],
    [1510151400, 61.10, 61.38, 60.26, 60.88, 23626500],
    [1510237800, 60.50, 60.89, 59.26, 60.60, 27235500],
    [1510324200, 60.50, 61.67, 60.37, 60.60, 23127000],
    [1510583400, 60.03, 63.36, 59.82, 63.08, 37924500],
    [1510669800, 63.00, 63.27, 61.38, 61.74, 28380500],
    [1510756200, 61.20, 62.50, 60.30, 62.26, 29893500],
    [1510842600, 62.80, 63.63, 62.26, 62.50, 29110500],
    [1510929000, 65.13, 65.33, 62.63, 63.01, 68675500],
    [1511188200, 62.76, 63.10, 60.95, 61.75, 41238500],
    [1511274600, 62.17, 63.65, 61.74, 63.56, 36306500],
    [1511361000, 63.35, 63.48, 62.37, 62.52, 24588000],
    [1511533800, 62.76, 63.28, 62.20, 63.11, 16220500],
    [1511793000, 62.65, 63.47, 61.90, 63.36, 22779500],
    [1511879400, 63.27, 64.00, 62.78, 63.51, 24747500],
    [1511965800, 63.46, 63.60, 60.25, 61.51, 43837000],
    [1512052200, 61.71, 62.14, 60.91, 61.77, 21758000],
    [1512138600, 61.09, 62.06, 61.01, 61.31, 21464500],
    [1512397800, 61.30, 61.65, 60.12, 61.04, 29175500],
    [1512484200, 60.40, 61.60, 60.20, 60.74, 23232500],
    [1512570600, 60.02, 62.68, 60.00, 62.65, 35976500],
    [1512657000, 62.40, 63.73, 62.21, 62.25, 23903000],
    [1512743400, 62.92, 63.40, 62.25, 63.03, 17342500],
    [1513002600, 62.93, 65.80, 62.75, 65.78, 39690000],
    [1513089000, 66.09, 68.29, 66.01, 68.21, 43666000],
    [1513175400, 68.19, 68.84, 67.30, 67.81, 31107500],
    [1513261800, 68.20, 69.49, 67.38, 67.58, 28999500],
    [1513348200, 68.41, 68.78, 67.15, 68.69, 34666000],
    [1513607400, 68.98, 69.35, 67.52, 67.77, 27381000],
    [1513693800, 68.05, 68.30, 66.06, 66.22, 34125000],
    [1513780200, 66.54, 66.62, 65.01, 65.80, 29769000],
    [1513866600, 65.92, 66.75, 65.44, 66.33, 21926000],
    [1513953000, 65.90, 66.18, 64.96, 65.04, 21079000],
    [1514298600, 64.77, 64.79, 63.32, 63.46, 21892000],
    [1514385000, 63.20, 63.54, 62.15, 62.33, 23560500],
    [1514471400, 62.35, 63.16, 61.91, 63.07, 21581500],
    [1514557800, 63.24, 63.28, 62.00, 62.27, 18886000],
    [1514903400, 62.40, 64.42, 62.20, 64.11, 21761000],
    [1514989800, 64.20, 65.05, 63.11, 63.45, 22607500],
    [1515076200, 62.57, 63.71, 61.14, 62.92, 49731500],
    [1515162600, 63.32, 63.45, 62.40, 63.32, 22956000],
    [1515421800, 63.20, 67.40, 63.10, 67.28, 49297000],
    [1515508200, 67.03, 67.76, 65.48, 66.74, 35733000],
    [1515594600, 66.44, 67.40, 66.00, 66.96, 21549500],
    [1515681000, 67.05, 68.96, 66.65, 67.59, 33227500],
    [1515767400, 67.73, 68.08, 66.73, 67.24, 24125500],
    [1516113000, 67.51, 69.00, 66.96, 68.01, 32371500],
    [1516199400, 68.09, 69.80, 67.95, 69.43, 35517500],
    [1516285800, 69.13, 70.46, 68.75, 68.91, 28429000],
    [1516372200, 69.00, 70.12, 68.52, 70.00, 24441500],
    [1516631400, 69.88, 71.57, 69.84, 70.31, 31052000],
    [1516717800, 72.00, 72.10, 70.20, 70.56, 27327000],
    [1516804200, 70.92, 70.95, 68.70, 69.18, 26437500],
    [1516890600, 69.65, 69.84, 67.28, 67.53, 33701500],
    [1516977000, 68.30, 68.80, 67.14, 68.57, 22697000],
    [1517236200, 67.97, 70.17, 67.66, 69.91, 23735500],
    [1517322600, 69.03, 69.65, 68.43, 69.16, 23588500],
    [1517409000, 69.50, 71.24, 69.04, 70.86, 31070500],
    [1517495400, 70.20, 71.93, 69.73, 69.85, 20988500],
    [1517581800, 69.69, 70.39, 68.10, 68.75, 18524000],
    [1517841000, 67.59, 68.89, 66.60, 66.63, 22320500],
    [1517927400, 65.04, 67.24, 64.70, 66.79, 25442000],
    [1518013800, 67.80, 69.20, 67.13, 69.00, 34846000],
    [1518100200, 68.66, 69.72, 62.92, 63.05, 51573000],
    [1518186600, 63.99, 64.20, 58.95, 62.08, 64668500],
    [1518445800, 63.23, 63.62, 61.25, 63.15, 31139000],
    [1518532200, 63.00, 64.84, 62.50, 64.73, 22801000],
    [1518618600, 64.17, 65.23, 63.70, 64.46, 19753500],
    [1518705000, 64.90, 66.82, 64.48, 66.81, 29564500],
    [1518791400, 66.50, 68.62, 66.33, 67.10, 28213000],
    [1519137000, 66.89, 68.17, 66.30, 66.95, 20047000],
    [1519223400, 67.21, 67.94, 66.63, 66.66, 16098000],
    [1519309800, 67.11, 69.49, 66.95, 69.23, 34849000],
    [1519396200, 69.57, 71.00, 69.42, 70.41, 29087000],
    [1519655400, 70.70, 71.80, 70.47, 71.48, 21700000],
    [1519741800, 71.25, 72.00, 70.00, 70.20, 23987000],
    [1519828200, 70.51, 71.05, 68.44, 68.61, 30348500],
    [1519914600, 69.00, 69.73, 66.01, 66.19, 34428000],
    [1520001000, 65.40, 67.04, 64.59, 67.02, 25464000],
    [1520260200, 66.48, 67.55, 65.86, 66.67, 19119000],
    [1520346600, 66.75, 67.27, 65.41, 65.64, 21428500],
    [1520433000, 65.09, 66.50, 64.35, 66.46, 25036500],
    [1520519400, 66.57, 66.66, 65.25, 65.82, 17831000],
    [1520605800, 64.82, 65.70, 64.47, 65.43, 27534000],
    [1520861400, 65.72, 69.44, 65.30, 69.10, 41320000],
    [1520947800, 65.72, 69.44, 65.30, 68.37, 29829000],
    [1521034200, 67.35, 67.96, 64.79, 65.33, 39837000],
    [1521120600, 65.88, 66.57, 64.22, 65.12, 32824000],
    [1521207000, 64.59, 65.48, 63.81, 64.27, 30586500],
    [1521466200, 63.30, 64.15, 61.93, 62.71, 37421500],
    [1521552600, 62.97, 63.25, 61.75, 62.11, 23821500],
    [1521639000, 62.05, 64.49, 62.04, 63.31, 29792000],
    [1521725400, 62.78, 63.76, 61.64, 61.82, 24699000],
    [1521811800, 62.25, 62.25, 60.09, 60.31, 33274500],
    [1522071000, 61.47, 61.52, 58.27, 60.84, 41876000],
    [1522157400, 60.80, 60.85, 55.44, 55.84, 69360000],
    [1522243800, 52.92, 53.74, 50.42, 51.56, 105007000],
    [1522330200, 51.30, 54.19, 49.64, 53.23, 75853500],
    [1522675800, 51.25, 52.07, 48.92, 50.50, 80570000],
    [1522762200, 53.96, 54.67, 50.90, 53.51, 94222000],
    [1522848600, 50.56, 57.67, 50.40, 57.39, 99483500],
    [1522935000, 57.87, 61.25, 57.64, 61.14, 95605500],
    [1523021400, 60.20, 61.86, 59.10, 59.86, 67601500],
    [1523280600, 60.07, 61.90, 57.84, 57.93, 51249000],
    [1523367000, 59.79, 61.42, 58.74, 60.94, 54949000],
    [1523453400, 60.15, 61.80, 59.93, 60.19, 37414500],
    [1523539800, 60.46, 60.79, 58.74, 58.82, 38044000],
    [1523626200, 60.72, 60.79, 59.20, 60.07, 36636000],
    [1523885400, 59.80, 59.93, 57.80, 58.24, 31692500],
    [1523971800, 57.77, 58.43, 56.50, 57.54, 35000000],
    [1524058200, 58.22, 60.05, 57.63, 58.67, 32788500],
    [1524144600, 58.22, 60.20, 57.71, 60.02, 30453000],
    [1524231000, 59.03, 60.00, 57.95, 58.05, 28139500],
    [1524490200, 58.26, 58.32, 56.47, 56.67, 24467000],
    [1524576600, 57.00, 57.42, 55.69, 56.69, 28426500],
    [1524663000, 56.70, 57.03, 55.45, 56.14, 20068000],
    [1524749400, 55.75, 57.16, 55.30, 57.10, 21780000],
    [1524835800, 57.07, 58.89, 56.77, 58.82, 21823000],
    [1525095000, 58.72, 59.75, 58.50, 58.78, 21141000],
    [1525181400, 58.70, 60.16, 58.64, 59.98, 23128000],
    [1525267800, 59.71, 61.37, 59.56, 60.23, 44852000],
    [1525354200, 55.76, 57.61, 55.05, 56.89, 86760500],
    [1525440600, 56.60, 59.37, 55.90, 58.82, 42847000],
    [1525699800, 59.50, 61.19, 59.03, 60.55, 43391000],
    [1525786200, 60.16, 61.55, 59.80, 60.39, 29650000],
    [1525872600, 60.08, 61.40, 60.01, 61.37, 28637000],
    [1525959000, 61.50, 62.60, 60.82, 61.00, 28258000],
    [1526045400, 61.54, 61.78, 59.82, 60.21, 23398000],
    [1526304600, 60.66, 60.99, 58.32, 58.39, 36434000],
    [1526391000, 57.00, 57.39, 56.10, 56.84, 47596000],
    [1526477400, 56.77, 57.76, 56.31, 57.30, 28370000],
    [1526563800, 57.18, 57.84, 56.79, 56.91, 22103000],
    [1526650200, 56.93, 56.93, 54.80, 55.36, 36259500],
    [1526909400, 56.27, 58.30, 56.26, 56.90, 45913000],
    [1526995800, 57.55, 57.60, 54.68, 55.00, 44729000],
    [1527082200, 55.55, 55.98, 54.80, 55.81, 29925500],
    [1527168600, 55.68, 56.22, 54.98, 55.57, 20883500],
    [1527255000, 55.53, 55.93, 55.12, 55.77, 19375500],
    [1527600600, 55.70, 57.30, 55.23, 56.75, 28333000],
    [1527687000, 56.66, 59.00, 56.32, 58.34, 37448500],
    [1527773400, 57.44, 58.07, 56.59, 56.95, 29598500],
    [1527859800, 57.17, 58.39, 56.77, 58.36, 27122000],
    [1528119000, 58.87, 59.80, 58.71, 59.35, 23989000],
    [1528205400, 59.54, 59.56, 57.35, 58.23, 29976000],
    [1528291800, 60.10, 64.43, 59.50, 63.90, 93836500],
    [1528378200, 63.23, 66.00, 62.72, 63.22, 71726500],
    [1528464600, 63.80, 64.90, 63.43, 63.53, 41026000],
    [1528723800, 64.50, 66.93, 64.50, 66.42, 65917500],
    [1528810200, 68.94, 70.99, 67.60, 68.55, 111737000],
    [1528896600, 69.34, 69.44, 67.96, 68.96, 47349000],
    [1528983000, 69.53, 71.75, 69.32, 71.54, 54905000],
    [1529069400, 70.77, 72.93, 70.25, 71.63, 54241500],
    [1529328600, 71.08, 74.75, 70.90, 74.17, 60366000],
    [1529415000, 73.03, 74.00, 69.25, 70.51, 63809500],
    [1529501400, 71.61, 72.88, 70.40, 72.44, 41918500],
    [1529587800, 72.40, 73.24, 69.25, 69.50, 39835500],
    [1529674200, 70.31, 70.45, 66.40, 66.73, 51330500],
    [1529933400, 66.02, 67.69, 65.50, 66.60, 34656500],
    [1530019800, 67.21, 68.71, 65.16, 68.40, 37262500],
    [1530106200, 69.00, 70.16, 67.90, 68.90, 41668500],
    [1530192600, 69.73, 71.40, 69.22, 69.99, 41990000],
    [1530279000, 70.67, 70.77, 68.48, 68.59, 32462000],
    [1530538200, 72.01, 72.96, 65.97, 67.01, 93799000],
    [1530624600, 66.35, 66.50, 61.94, 62.17, 61413000],
    [1530797400, 62.75, 62.88, 59.24, 61.83, 87382000],
    [1530883800, 60.99, 62.41, 60.40, 61.78, 44327500],
    [1531143000, 62.40, 63.70, 61.60, 63.70, 37984000],
    [1531229400, 64.91, 65.54, 63.84, 64.49, 47357500],
    [1531315800, 63.16, 64.39, 63.01, 63.79, 24420500],
    [1531402200, 64.29, 64.65, 62.55, 63.34, 28606000],
    [1531488600, 63.12, 63.92, 61.85, 63.77, 29349000],
    [1531747800, 62.34, 63.03, 61.25, 62.02, 39093500],
    [1531834200, 61.76, 64.95, 61.70, 64.54, 34981000],
    [1531920600, 65.00, 65.10, 63.25, 64.77, 28121000],
    [1532007000, 63.27, 64.71, 62.80, 64.05, 29576500],
    [1532093400, 64.25, 64.65, 62.34, 62.72, 25811000],
    [1532352600, 60.37, 61.10, 58.57, 60.64, 54964500],
    [1532439000, 60.88, 61.54, 58.51, 59.49, 47954000],
    [1532525400, 59.35, 61.92, 58.90, 61.75, 35377000],
    [1532611800, 60.97, 62.14, 60.73, 61.33, 23152500],
    [1532698200, 61.45, 61.54, 59.07, 59.44, 28516500],
    [1532957400, 59.18, 59.22, 57.23, 58.03, 34070500],
    [1533043800, 58.45, 59.66, 57.81, 59.63, 25384500],
    [1533130200, 59.60, 60.60, 58.60, 60.17, 50647000],
    [1533216600, 65.69, 70.00, 64.63, 69.91, 116075000],
    [1533303000, 69.56, 71.00, 68.51, 69.63, 68282500],
    [1533562200, 69.09, 71.00, 68.36, 68.40, 42821500],
    [1533648600, 68.77, 77.49, 67.83, 75.91, 154379000],
    [1533735000, 73.82, 76.53, 73.42, 74.07, 122856000],
    [1533821400, 73.11, 73.40, 69.15, 70.49, 85919000],
    [1533907800, 70.80, 72.00, 69.20, 71.10, 57760000],
    [1534167000, 72.23, 72.64, 69.80, 71.28, 52319500],
    [1534253400, 71.69, 71.84, 69.42, 69.53, 34932000],
    [1534339800, 68.38, 68.90, 66.43, 67.74, 45506500],
    [1534426200, 67.98, 68.46, 66.76, 67.09, 30320000],
    [1534512600, 64.70, 65.35, 60.71, 61.10, 94793000],
    [1534771800, 58.34, 61.70, 57.64, 61.69, 87011500],
    [1534858200, 62.12, 64.96, 61.80, 64.38, 65861000],
    [1534944600, 64.17, 64.78, 62.93, 64.33, 29730000],
    [1535031000, 63.83, 65.46, 63.62, 64.02, 25736500],
    [1535117400, 64.14, 64.77, 63.88, 64.56, 18013000],
    [1535376600, 63.60, 64.49, 61.76, 63.85, 65396500],
    [1535463000, 63.68, 63.78, 62.24, 62.37, 38245500],
    [1535549400, 62.05, 62.37, 60.74, 61.00, 37237000],
    [1535635800, 60.45, 60.92, 59.54, 60.63, 36083500],
    [1535722200, 60.40, 61.06, 59.72, 60.33, 26875500],
    [1536067800, 59.39, 59.64, 57.60, 57.79, 41752500],
    [1536154200, 57.01, 57.36, 55.44, 56.15, 38604000],
    [1536240600, 56.96, 58.23, 55.78, 56.19, 37404000],
    [1536327000, 52.02, 53.67, 50.45, 52.65, 112459500],
    [1536586200, 54.65, 57.21, 54.20, 57.10, 71417500],
    [1536672600, 55.89, 56.40, 54.71, 55.89, 45850000],
    [1536759000, 56.29, 58.50, 55.73, 58.11, 50077000],
    [1536845400, 57.60, 59.00, 57.04, 57.89, 31701500],
    [1536931800, 57.75, 59.47, 57.30, 59.04, 33828000],
    [1537191000, 58.01, 60.17, 57.63, 58.97, 34438000],
    [1537277400, 59.34, 60.53, 55.10, 56.99, 82737500],
    [1537363800, 56.10, 60.00, 56.10, 59.80, 41474500],
    [1537450200, 60.71, 61.20, 58.67, 59.67, 36747000],
    [1537536600, 59.54, 60.12, 59.07, 59.82, 25252500],
    [1537795800, 59.70, 60.60, 58.72, 59.94, 24215000],
    [1537882200, 60.00, 60.92, 59.30, 60.20, 22408500],
    [1537968600, 60.38, 62.78, 60.22, 61.92, 39216000],
    [1538055000, 62.58, 62.99, 61.38, 61.50, 42545500],
    [1538141400, 54.05, 55.60, 52.11, 52.95, 168248500],
    [1538400600, 61.15, 62.29, 60.21, 62.14, 108888000],
    [1538487000, 62.79, 63.37, 59.83, 60.20, 58717500],
    [1538573400, 60.67, 60.92, 58.31, 58.96, 39975000],
    [1538659800, 58.79, 58.80, 55.53, 56.37, 49071000],
    [1538746200, 54.93, 54.98, 52.00, 52.39, 89722500],
    [1539005400, 52.90, 53.55, 49.80, 50.11, 67363500],
    [1539091800, 51.05, 53.35, 50.66, 52.56, 60303000],
    [1539178200, 52.92, 53.10, 49.55, 51.38, 64076500],
    [1539264600, 51.51, 52.45, 49.81, 50.45, 40838500],
    [1539351000, 52.20, 52.40, 50.40, 51.76, 36007000],
    [1539610200, 51.81, 52.66, 50.91, 51.92, 31000000],
    [1539696600, 53.14, 55.48, 52.45, 55.32, 47632000],
    [1539783000, 56.48, 56.54, 53.16, 54.36, 43277500],
    [1539869400, 53.86, 54.20, 52.60, 52.78, 27106000],
    [1539955800, 53.48, 53.93, 50.70, 52.00, 46877500],
    [1540215000, 52.14, 52.37, 50.52, 52.19, 28001500],
    [1540301400, 52.77, 59.59, 52.42, 58.83, 95139000],
    [1540387800, 60.21, 60.89, 57.15, 57.70, 100291500],
    [1540474200, 63.44, 64.20, 60.20, 62.97, 104203500],
    [1540560600, 61.65, 67.98, 61.33, 66.18, 137127500],
    [1540819800, 67.49, 69.43, 65.30, 66.97, 72430000],
    [1540906200, 65.68, 67.58, 64.45, 65.98, 45633500],
    [1540992600, 66.51, 68.40, 65.82, 67.46, 38121500],
    [1541079000, 67.65, 69.57, 66.95, 68.86, 40000500],
    [1541165400, 68.75, 69.84, 68.18, 69.28, 39040000],
    [1541428200, 68.10, 68.79, 66.03, 68.28, 39155000],
    [1541514600, 67.81, 69.76, 67.22, 68.21, 33814500],
    [1541601000, 68.67, 70.24, 68.16, 69.63, 36872500],
    [1541687400, 69.70, 71.52, 69.69, 70.28, 35453500],
    [1541773800, 69.80, 70.80, 69.05, 70.10, 25494000],
    [1542033000, 69.67, 69.96, 66.07, 66.26, 34707500],
    [1542119400, 66.63, 68.94, 66.44, 67.75, 27243000],
    [1542205800, 68.54, 69.42, 67.43, 68.80, 25201500],
    [1542292200, 68.47, 69.72, 67.81, 69.69, 23128500],
    [1542378600, 69.04, 71.14, 69.02, 70.86, 36031000],
    [1542637800, 71.27, 73.35, 70.58, 70.69, 48544500],
    [1542724200, 68.35, 69.96, 66.71, 69.50, 40023500],
    [1542810600, 70.40, 70.62, 67.48, 67.64, 23434000],
    [1542983400, 66.87, 67.50, 65.11, 65.17, 21013000],
    [1543242600, 65.00, 69.24, 65.00, 69.20, 39960500],
    [1543329000, 68.01, 69.39, 67.10, 68.78, 31791500],
    [1543415400, 69.20, 69.66, 68.44, 69.57, 20638000],
    [1543501800, 69.40, 69.50, 67.91, 68.23, 15403500],
    [1543588200, 68.37, 70.32, 67.65, 70.10, 28145500],
    [1543847400, 72.00, 73.20, 70.40, 71.70, 41532500],
    [1543933800, 71.21, 73.74, 70.40, 71.94, 42309500],
    [1544106600, 71.20, 73.48, 70.15, 72.61, 39212500],
    [1544193000, 73.80, 75.90, 71.53, 71.59, 57556000],
    [1544452200, 72.00, 73.20, 70.62, 73.03, 33067500],
    [1544538600, 73.98, 74.43, 72.05, 73.35, 31544000],
    [1544625000, 73.88, 74.38, 73.03, 73.32, 25135000],
    [1544711400, 74.03, 75.49, 73.35, 75.36, 36829500],
    [1544797800, 75.00, 75.57, 72.87, 73.14, 31688000],
    [1545057000, 72.40, 73.14, 68.78, 69.68, 38370000],
    [1545143400, 70.11, 70.31, 66.74, 67.41, 35500000],
    [1545229800, 67.52, 69.40, 65.95, 66.59, 41371000],
    [1545316200, 65.41, 66.06, 62.37, 63.08, 45359500],
    [1545402600, 63.48, 64.69, 62.49, 63.95, 40084000],
    [1545661800, 62.70, 62.90, 59.04, 59.08, 27799500],
    [1545834600, 60.00, 65.39, 58.82, 65.22, 40815500],
    [1545921000, 63.97, 64.43, 60.30, 63.23, 42875500],
    [1546007400, 64.62, 67.25, 63.68, 66.77, 49695000],
    [1546266600, 67.56, 67.84, 65.05, 66.56, 31511500],
    [1546439400, 61.22, 63.03, 59.76, 62.02, 58293000],
    [1546525800, 61.40, 61.88, 59.48, 60.07, 34826000],
    [1546612200, 61.20, 63.60, 60.55, 63.54, 36970500],
    [1546871400, 64.34, 67.35, 63.55, 66.99, 37756000],
    [1546957800, 68.39, 68.80, 65.40, 67.07, 35042500],
    [1547044200, 67.10, 68.70, 66.29, 67.71, 27164500],
    [1547130600, 66.88, 69.08, 66.36, 68.99, 30282000],
    [1547217000, 68.42, 69.68, 67.75, 69.45, 25195500],
    [1547476200, 68.48, 68.50, 66.80, 66.88, 26236500],
    [1547562600, 67.00, 69.76, 66.90, 68.89, 30283000],
    [1547649000, 68.96, 70.40, 68.70, 69.21, 23458500],
    [1547735400, 69.24, 70.30, 68.83, 69.46, 18383500],
    [1547821800, 64.60, 65.43, 59.95, 60.45, 120754000],
    [1548167400, 60.96, 61.60, 59.10, 59.78, 60333500],
    [1548253800, 58.50, 58.90, 56.34, 57.52, 62650000],
    [1548340200, 56.61, 58.74, 55.86, 58.30, 40061000],
    [1548426600, 58.88, 59.70, 57.91, 59.41, 36248000],
    [1548685800, 58.58, 59.49, 57.55, 59.28, 32116500],
    [1548772200, 59.05, 59.71, 58.36, 59.49, 23108500],
    [1548858600, 60.09, 61.80, 59.70, 61.75, 56251500],
    [1548945000, 60.20, 62.31, 58.80, 61.40, 62846000],
    [1549031400, 61.08, 63.22, 60.70, 62.44, 36417000],
    [1549290600, 62.60, 63.06, 60.38, 62.58, 36760500],
    [1549377000, 62.50, 64.49, 62.45, 64.27, 33714000],
    [1549463400, 63.92, 64.85, 63.12, 63.44, 25192500],
    [1549549800, 62.66, 62.94, 60.60, 61.50, 32603000],
    [1549636200, 61.37, 61.49, 59.70, 61.16, 29221000],
    [1549895400, 62.32, 63.72, 62.10, 62.57, 35648500],
    [1549981800, 63.24, 63.64, 61.92, 62.36, 27588000],
    [1550068200, 62.47, 62.55, 61.11, 61.63, 25708000],
    [1550154600, 60.68, 61.35, 60.20, 60.75, 26004000],
    [1550241000, 60.90, 61.60, 60.78, 61.58, 19524500],
    [1550586600, 61.31, 62.31, 61.09, 61.13, 20842000],
    [1550673000, 60.88, 61.26, 59.80, 60.51, 35710500],
    [1550759400, 60.36, 60.65, 58.10, 58.25, 44546000],
    [1550845800, 58.90, 59.30, 58.42, 58.94, 28703000],
    [1551105000, 59.58, 60.58, 59.40, 59.75, 33132500],
    [1551191400, 58.44, 60.40, 57.75, 59.57, 42912500],
    [1551277800, 60.36, 63.26, 60.11, 62.95, 55919500],
    [1551364200, 63.78, 64.00, 62.16, 63.98, 52603500],
    [1551450600, 61.39, 61.43, 58.38, 58.96, 114557000],
    [1551709800, 59.62, 59.80, 56.56, 57.07, 85484000],
    [1551796200, 56.40, 56.80, 54.02, 55.31, 93823500],
    [1551882600, 55.30, 56.30, 54.88, 55.25, 51677500],
    [1551969000, 55.77, 56.94, 54.85, 55.32, 47212500],
    [1552055400, 55.38, 57.12, 55.18, 56.83, 44098000],
    [1552311000, 56.70, 58.26, 56.10, 58.18, 36961500],
    [1552397400, 57.30, 57.61, 56.21, 56.67, 37520500],
    [1552483800, 56.78, 58.40, 56.54, 57.79, 34223500],
    [1552570200, 58.49, 59.08, 57.66, 57.99, 35517000],
    [1552656600, 56.70, 56.74, 54.88, 55.09, 73927500],
    [1552915800, 55.20, 55.61, 53.46, 53.90, 51405000],
    [1553002200, 53.50, 54.66, 52.69, 53.49, 59003000],
    [1553088600, 53.94, 54.99, 53.26, 54.72, 34541000],
    [1553175000, 54.52, 55.29, 53.69, 54.80, 29735500],
    [1553261400, 54.52, 54.56, 52.80, 52.91, 43728000],
    [1553520600, 51.94, 52.64, 50.89, 52.08, 51075000],
    [1553607000, 52.89, 54.05, 52.89, 53.55, 36754500],
    [1553693400, 53.75, 55.07, 53.64, 54.97, 43896000],
    [1553779800, 55.43, 56.07, 55.02, 55.72, 33870500],
    [1553866200, 55.74, 56.03, 54.90, 55.97, 29956500],
    [1554125400, 56.52, 57.84, 56.26, 57.84, 40552000],
    [1554211800, 57.66, 57.89, 56.78, 57.18, 27394500],
    [1554298200, 57.46, 59.23, 57.43, 58.36, 39597000],
    [1554384600, 52.38, 54.24, 52.12, 53.56, 118603500],
    [1554471000, 53.97, 55.22, 53.22, 54.99, 65191500],
    [1554730200, 55.54, 56.23, 54.09, 54.64, 52052000],
    [1554816600, 54.33, 55.00, 53.92, 54.46, 29520000],
    [1554903000, 55.35, 55.68, 54.58, 55.21, 35306500],
    [1554989400, 53.66, 54.10, 53.12, 53.68, 49179500],
    [1555075800, 54.04, 54.39, 53.37, 53.54, 33730000],
    [1555335000, 53.73, 53.78, 51.73, 53.28, 50193000],
    [1555421400, 53.15, 55.00, 52.94, 54.67, 36364500],
    [1555507800, 54.95, 54.96, 53.71, 54.25, 25632500],
    [1555594200, 54.25, 54.97, 53.95, 54.65, 29381500],
    [1555939800, 53.80, 53.94, 52.50, 52.55, 60735500],
    [1556026200, 52.03, 53.12, 51.15, 52.78, 54719500],
    [1556112600, 52.77, 53.06, 51.60, 51.73, 53637500],
    [1556199000, 51.00, 51.80, 49.21, 49.53, 109247000],
    [1556285400, 49.30, 49.34, 46.23, 47.03, 111803500],
    [1556544600, 47.17, 48.80, 46.43, 48.29, 83572500],
    [1556631000, 48.41, 48.84, 47.40, 47.74, 47323000],
    [1556717400, 47.77, 48.00, 46.30, 46.80, 53522000],
    [1556803800, 49.10, 49.43, 47.54, 48.82, 90796500],
    [1556890200, 48.77, 51.32, 48.70, 51.01, 118534000],
    [1557149400, 50.00, 51.67, 49.70, 51.07, 54169500],
    [1557235800, 51.36, 51.44, 49.02, 49.41, 50657000],
    [1557322200, 49.39, 50.12, 48.84, 48.97, 30882000],
    [1557408600, 48.40, 48.74, 47.39, 48.40, 33557000],
    [1557495000, 47.95, 48.40, 47.20, 47.90, 35041500],
    [1557754200, 46.40, 46.49, 44.90, 45.40, 54174000],
    [1557840600, 45.86, 46.90, 45.60, 46.46, 36262000],
    [1557927000, 45.86, 46.49, 45.05, 46.39, 36480000],
    [1558013400, 45.90, 46.20, 45.30, 45.67, 37416500],
    [1558099800, 44.39, 44.45, 41.78, 42.21, 88933500],
    [1558359000, 40.56, 41.20, 39.05, 41.07, 102631000],
    [1558445400, 39.55, 41.48, 39.21, 41.02, 90019500],
    [1558531800, 39.82, 40.79, 38.36, 38.55, 93426000],
    [1558618200, 38.87, 39.89, 37.24, 39.10, 132735500],
    [1558704600, 39.97, 40.00, 37.75, 38.13, 70683000],
    [1559050200, 38.24, 39.00, 37.57, 37.74, 51564500],
    [1559136600, 37.42, 38.48, 37.01, 37.97, 59843000],
    [1559223000, 37.75, 38.45, 37.40, 37.64, 39632500],
    [1559309400, 37.02, 37.98, 36.82, 37.03, 52033500],
    [1559568600, 37.10, 37.34, 35.40, 35.79, 65322000],
    [1559655000, 36.22, 38.80, 35.92, 38.72, 69037500],
    [1559741400, 39.74, 40.26, 38.37, 39.32, 67554000],
    [1559827800, 40.89, 42.20, 40.36, 41.19, 101211000],
    [1559914200, 41.00, 42.17, 40.70, 40.90, 80017500],
    [1560173400, 42.05, 43.39, 41.80, 42.58, 52925000],
    [1560259800, 43.83, 44.18, 42.70, 43.42, 58267500],
    [1560346200, 44.59, 44.68, 41.80, 41.85, 75987500],
    [1560432600, 42.08, 42.98, 41.50, 42.78, 40841500],
    [1560519000, 42.25, 43.33, 42.08, 42.98, 37167000],
    [1560778200, 43.10, 45.40, 42.85, 45.01, 61584000],
    [1560864600, 45.74, 46.95, 44.51, 44.95, 63579000],
    [1560951000, 45.02, 45.55, 44.21, 45.29, 32875500],
    [1561037400, 44.60, 45.38, 43.27, 43.92, 59317500],
    [1561123800, 43.24, 44.44, 43.10, 44.37, 41010500],
    [1561383000, 44.65, 45.17, 44.20, 44.73, 28754000],
    [1561469400, 44.88, 45.07, 43.90, 43.95, 30910500],
    [1561555800, 44.06, 45.45, 43.62, 43.85, 42536000],
    [1561642200, 43.89, 44.58, 43.47, 44.57, 31698500],
    [1561728600, 44.20, 45.03, 44.16, 44.69, 34257000],
    [1561987800, 46.04, 46.62, 45.26, 45.43, 41067000],
    [1562074200, 45.78, 45.83, 44.44, 44.91, 46295000],
    [1562160600, 47.88, 48.31, 46.90, 46.98, 71005500],
    [1562333400, 46.91, 47.09, 46.16, 46.62, 35328500],
    [1562592600, 46.25, 46.45, 45.73, 46.07, 29402500],
    [1562679000, 45.79, 46.20, 45.46, 46.01, 30954000],
    [1562765400, 46.83, 47.79, 46.63, 47.78, 45728500],
    [1562851800, 47.63, 48.30, 47.16, 47.72, 37572000],
    [1562938200, 47.95, 49.08, 47.94, 49.02, 46002500],
    [1563197400, 49.60, 50.88, 48.97, 50.70, 55000500],
    [1563283800, 49.86, 50.71, 49.59, 50.48, 40745000],
    [1563370200, 51.13, 51.66, 50.67, 50.97, 48823500],
    [1563456600, 51.01, 51.15, 50.38, 50.71, 23793000],
    [1563543000, 51.14, 51.99, 50.92, 51.64, 35242000],
    [1563802200, 51.75, 52.43, 50.84, 51.14, 34212000],
    [1563888600, 51.34, 52.10, 50.90, 52.03, 25115500],
    [1563975000, 51.83, 53.21, 51.63, 52.98, 55364000],
    [1564061400, 46.70, 46.90, 45.11, 45.76, 112091500],
    [1564147800, 45.38, 46.05, 44.45, 45.61, 50138500],
    [1564407000, 45.42, 47.19, 45.21, 47.15, 46366500],
    [1564493400, 46.58, 48.67, 46.44, 48.45, 40545000],
    [1564579800, 48.60, 49.34, 47.33, 48.32, 45891000],
    [1564666200, 48.53, 48.90, 46.35, 46.77, 41297500],
    [1564752600, 46.27, 47.25, 45.85, 46.87, 30682500],
    [1565011800, 45.92, 46.27, 45.16, 45.66, 35141500],
    [1565098200, 46.38, 46.50, 45.15, 46.15, 27821000],
    [1565184600, 45.30, 46.71, 45.16, 46.68, 23882500],
    [1565271000, 46.89, 47.96, 46.53, 47.66, 26371500],
    [1565357400, 47.21, 47.79, 46.76, 47.00, 19491000],
    [1565616600, 46.60, 47.15, 45.75, 45.80, 23319500],
    [1565703000, 45.76, 47.20, 45.51, 47.00, 24240500],
    [1565789400, 46.24, 46.30, 43.34, 43.92, 47813000],
    [1565875800, 44.17, 44.31, 42.31, 43.13, 40798000],
    [1565962200, 43.33, 44.45, 43.20, 43.99, 25492500],
    [1566221400, 44.84, 45.57, 44.34, 45.37, 26548000],
    [1566307800, 45.52, 45.82, 44.91, 45.17, 20626000],
    [1566394200, 44.40, 44.64, 43.52, 44.17, 38971500],
    [1566480600, 44.56, 45.08, 43.64, 44.43, 32795000],
    [1566567000, 43.99, 44.23, 42.20, 42.28, 42693000],
    [1566826200, 42.72, 43.00, 42.31, 43.00, 25259500],
    [1566912600, 43.15, 43.76, 42.41, 42.82, 27081000],
    [1566999000, 42.74, 43.45, 42.46, 43.12, 16127500],
    [1567085400, 43.80, 44.68, 43.60, 44.34, 25897500],
    [1567171800, 45.83, 46.49, 44.84, 45.12, 46603000],
    [1567517400, 44.82, 45.79, 44.63, 45.00, 26770500],
    [1567603800, 45.38, 45.69, 43.84, 44.14, 28805000],
    [1567690200, 44.50, 45.96, 44.17, 45.92, 36976500],
    [1567776600, 45.44, 45.93, 45.03, 45.49, 20947000],
    [1568035800, 46.00, 46.75, 45.85, 46.36, 24013500],
    [1568122200, 46.16, 47.11, 45.79, 47.11, 24418500],
    [1568208600, 47.48, 49.63, 47.20, 49.42, 50214000],
    [1568295000, 49.54, 50.70, 48.88, 49.17, 42906000],
    [1568381400, 49.39, 49.69, 48.97, 49.04, 26565500],
    [1568640600, 49.20, 49.49, 48.23, 48.56, 23640500],
    [1568727000, 48.49, 49.12, 48.07, 48.96, 19327000],
    [1568813400, 49.00, 49.63, 48.47, 48.70, 20851000],
    [1568899800, 49.20, 49.59, 48.97, 49.32, 23979000],
    [1568986200, 49.30, 49.39, 47.63, 48.12, 31765000],
    [1569245400, 48.00, 49.04, 47.84, 48.25, 21701000],
    [1569331800, 48.30, 48.40, 44.52, 44.64, 64457500],
    [1569418200, 44.91, 45.80, 43.67, 45.74, 47135500],
    [1569504600, 46.13, 48.66, 45.48, 48.51, 59422500],
    [1569591000, 48.44, 49.74, 47.75, 48.43, 55582000],
    [1569850200, 48.60, 48.80, 47.22, 48.17, 29399000],
    [1569936600, 48.30, 49.19, 47.83, 48.94, 30813000],
    [1570023000, 48.66, 48.93, 47.89, 48.63, 28157000],
    [1570109400, 46.37, 46.90, 44.86, 46.61, 75422500],
    [1570195800, 46.32, 46.96, 45.61, 46.29, 39975000],
    [1570455000, 45.96, 47.71, 45.71, 47.54, 40321000],
    [1570541400, 47.17, 48.79, 46.90, 48.01, 43391000],
    [1570627800, 48.26, 49.46, 48.13, 48.91, 34472000],
    [1570714200, 49.06, 49.86, 48.32, 48.95, 31416500],
    [1570800600, 49.43, 50.22, 49.36, 49.58, 42377000],
    [1571059800, 49.58, 51.71, 49.43, 51.39, 51025000],
    [1571146200, 51.54, 52.00, 50.82, 51.58, 32164000],
    [1571232600, 51.48, 52.42, 51.38, 51.95, 33420500],
    [1571319000, 52.50, 52.96, 52.03, 52.39, 23846500],
    [1571405400, 52.14, 52.56, 51.02, 51.39, 28749000],
    [1571664600, 51.67, 51.90, 50.04, 50.70, 25101500],
    [1571751000, 50.86, 51.67, 50.17, 51.12, 23004000],
    [1571837400, 50.90, 51.23, 50.27, 50.94, 26305500],
    [1571923800, 59.67, 60.99, 57.84, 59.94, 148604500],
    [1572010200, 59.54, 66.00, 59.22, 65.63, 150030500],
    [1572269400, 65.51, 68.17, 64.52, 65.54, 94351500],
    [1572355800, 64.00, 64.86, 62.95, 63.24, 63421500],
    [1572442200, 62.60, 63.76, 61.99, 63.00, 48209000],
    [1572528600, 62.62, 63.80, 62.60, 62.98, 25335000],
    [1572615000, 63.26, 63.30, 61.96, 62.66, 31919500],
    [1572877800, 62.96, 64.39, 61.85, 63.49, 43935000],
    [1572964200, 63.92, 64.70, 63.22, 63.44, 34717000],
    [1573050600, 63.60, 65.34, 62.90, 65.32, 39704500],
    [1573137000, 65.83, 68.30, 65.60, 67.11, 72336500],
    [1573223400, 66.90, 67.49, 66.50, 67.43, 30346000],
    [1573482600, 68.79, 69.84, 68.40, 69.02, 49933500],
    [1573569000, 69.38, 70.07, 68.81, 69.99, 36797000],
    [1573655400, 71.00, 71.27, 69.04, 69.22, 42100500],
    [1573741800, 69.22, 70.77, 68.58, 69.87, 32324500],
    [1573828200, 70.13, 70.56, 69.67, 70.43, 24045000],
    [1574087400, 70.58, 70.63, 69.22, 70.00, 22002000],
    [1574173800, 70.35, 72.00, 69.56, 71.90, 38624000],
    [1574260200, 72.00, 72.24, 69.91, 70.44, 33625500],
    [1574346600, 70.90, 72.17, 70.80, 70.97, 30550000],
    [1574433000, 68.03, 68.20, 66.00, 66.61, 84353000],
    [1574692200, 68.86, 68.91, 66.89, 67.27, 61697500],
    [1574778600, 67.05, 67.10, 65.42, 65.78, 39737000],
    [1574865000, 66.22, 66.79, 65.71, 66.26, 27778000],
    [1575037800, 66.22, 66.25, 65.50, 65.99, 12328000],
    [1575297000, 65.88, 67.28, 65.74, 66.97, 30372500],
    [1575383400, 66.52, 67.58, 66.44, 67.24, 32868500],
    [1575469800, 67.55, 67.57, 66.57, 66.61, 27665000],
    [1575556200, 66.57, 66.88, 65.45, 66.07, 18623000],
    [1575642600, 67.00, 67.77, 66.95, 67.18, 38062000],
    [1575901800, 67.32, 68.89, 67.02, 67.91, 45115500],
    [1575988200, 67.99, 70.15, 67.86, 69.77, 44141500],
    [1576074600, 70.38, 71.44, 70.22, 70.54, 34489000],
    [1576161000, 70.98, 72.55, 70.65, 71.94, 38819500],
    [1576247400, 72.21, 73.04, 70.93, 71.68, 32854500],
    [1576506600, 72.51, 76.72, 72.50, 76.30, 90871000],
    [1576593000, 75.80, 77.10, 75.18, 75.80, 42484000],
    [1576679400, 76.13, 79.04, 76.12, 78.63, 70605000],
    [1576765800, 79.46, 81.37, 79.30, 80.81, 90535500],
    [1576852200, 82.06, 82.60, 80.04, 81.12, 73763500],
    [1577111400, 82.36, 84.40, 82.00, 83.84, 66598000],
    [1577197800, 83.67, 85.09, 82.54, 85.05, 40273500],
    [1577370600, 85.58, 86.70, 85.27, 86.19, 53169500],
    [1577457000, 87.00, 87.06, 85.22, 86.08, 49728500],
    [1577716200, 85.76, 85.80, 81.85, 82.94, 62932000],
    [1577802600, 81.00, 84.26, 80.42, 83.67, 51428500],
    [1577975400, 84.90, 86.14, 84.34, 86.05, 47660500],
    [1578061800, 88.10, 90.80, 87.38, 88.60, 88892500],
    [1578321000, 88.09, 90.31, 88.00, 90.31, 50665000],
    [1578407400, 92.28, 94.33, 90.67, 93.81, 89410500],
    [1578493800, 94.74, 99.70, 93.65, 98.43, 155721500],
    [1578580200, 99.42, 99.76, 94.57, 96.27, 142202000],
    [1578666600, 96.36, 96.99, 94.74, 95.63, 64797500],
    [1578925800, 98.70, 105.13, 98.40, 104.97, 132588000],
    [1579012200, 108.85, 109.48, 104.98, 107.58, 144981000],
    [1579098600, 105.95, 107.57, 103.36, 103.70, 86844000],
    [1579185000, 98.75, 102.89, 98.43, 102.70, 108683500],
    [1579271400, 101.52, 103.13, 100.63, 102.10, 68145500],
    [1579617000, 106.05, 109.72, 105.68, 109.44, 89017500],
    [1579703400, 114.38, 118.90, 111.82, 113.91, 156845000],
    [1579789800, 112.85, 116.40, 111.12, 114.44, 98255000],
    [1579876200, 114.13, 114.77, 110.85, 112.96, 71768000],
    [1580135400, 108.40, 112.89, 107.86, 111.60, 68040500],
    [1580221800, 113.70, 115.36, 111.62, 113.38, 58942500],
    [1580308200, 115.14, 117.96, 113.49, 116.20, 89007500],
    [1580394600, 126.48, 130.18, 123.60, 128.16, 145028500],
    [1580481000, 128.00, 130.60, 126.50, 130.11, 78596500],
    [1580740200, 134.74, 157.23, 134.70, 156.00, 235325000],
    [1580826600, 176.59, 193.80, 166.78, 177.41, 304694000],
    [1580913000, 164.65, 169.20, 140.82, 146.94, 242119000],
    [1580999400, 139.98, 159.17, 137.40, 149.79, 199404000],
    [1581085800, 146.11, 153.95, 146.00, 149.61, 85317500],
    [1581345000, 160.00, 164.00, 150.48, 154.26, 123446000],
    [1581431400, 153.76, 156.70, 151.60, 154.88, 58487500],
    [1581517800, 155.57, 157.95, 152.67, 153.46, 60112500],
    [1581604200, 148.37, 163.60, 147.00, 160.80, 131446500],
    [1581690600, 157.44, 162.59, 157.10, 160.01, 78468500],
    [1582036200, 168.32, 172.00, 166.47, 171.68, 81908500],
    [1582122600, 184.70, 188.96, 180.20, 183.48, 127115000],
    [1582209000, 182.39, 182.40, 171.99, 179.88, 88174500],
    [1582295400, 181.40, 182.61, 176.09, 180.20, 71574000],
    [1582554600, 167.80, 172.70, 164.44, 166.76, 75961000],
    [1582641000, 169.80, 171.32, 157.40, 159.98, 86452500],
    [1582727400, 156.50, 162.66, 155.22, 155.76, 70427500],
    [1582813800, 146.00, 147.95, 133.80, 135.80, 121386000],
    [1582900200, 125.94, 138.10, 122.30, 133.60, 121114500],
    [1583159400, 142.25, 148.74, 137.33, 148.72, 100975000],
    [1583245800, 161.00, 161.40, 143.22, 149.10, 128920000],
    [1583332200, 152.79, 153.30, 144.95, 149.90, 75245000],
    [1583418600, 144.75, 149.15, 143.61, 144.91, 54263500],
    [1583505000, 138.00, 141.40, 136.85, 140.70, 63314500],
    [1583760600, 121.08, 132.60, 121.00, 121.60, 85368500],
    [1583847000, 131.89, 133.60, 121.60, 129.07, 77972000],
    [1583933400, 128.04, 130.72, 122.60, 126.85, 66612500],
    [1584019800, 116.18, 118.90, 109.25, 112.11, 94545500],
    [1584106200, 119.00, 121.51, 100.40, 109.32, 113201500],
    [1584365400, 93.90, 98.97, 88.43, 89.01, 102447500],
    [1584451800, 88.00, 94.37, 79.20, 86.04, 119973000],
    [1584538200, 77.80, 80.97, 70.10, 72.24, 118931000],
    [1584624600, 74.94, 90.40, 71.69, 85.53, 150977500],
    [1584711000, 87.64, 95.40, 85.16, 85.51, 141427500],
    [1584970200, 86.72, 88.40, 82.10, 86.86, 82272500],
    [1585056600, 95.46, 102.74, 94.80, 101.00, 114476000],
    [1585143000, 109.05, 111.40, 102.22, 107.85, 106113500],
    [1585229400, 109.48, 112.00, 102.45, 105.63, 86903500],
    [1585315800, 101.00, 105.16, 98.81, 102.87, 71887000],
    [1585575000, 102.05, 103.33, 98.25, 100.43, 59990500],
    [1585661400, 100.25, 108.59, 99.40, 104.80, 88857500],
    [1585747800, 100.80, 102.79, 95.02, 96.31, 66766000],
    [1585834200, 96.21, 98.85, 89.28, 90.89, 99292000],
    [1585920600, 101.90, 103.10, 93.68, 96.00, 112810500],
    [1586179800, 102.24, 104.20, 99.59, 103.25, 74509000],
    [1586266200, 109.00, 113.00, 106.47, 109.09, 89599000],
    [1586352600, 110.84, 111.44, 106.67, 109.77, 63280000],
    [1586439000, 112.42, 115.04, 111.42, 114.60, 68250000],
    [1586784600, 118.03, 130.40, 116.11, 130.19, 112377000],
    [1586871000, 139.79, 148.38, 138.49, 141.98, 152882500],
    [1586957400, 148.40, 150.63, 142.00, 145.97, 117885000],
    [1587043800, 143.39, 151.89, 141.34, 149.04, 103289500],
    [1587130200, 154.46, 154.99, 149.53, 150.78, 65641000],
    [1587389400, 146.54, 153.11, 142.44, 149.27, 73733000],
    [1587475800, 146.02, 150.67, 134.76, 137.34, 101045500],
    [1587562200, 140.80, 146.80, 137.74, 146.42, 70827500],
    [1587648600, 145.52, 146.80, 140.63, 141.13, 66183500],
    [1587735000, 142.16, 146.15, 139.64, 145.03, 66060000],
    [1587994200, 147.52, 159.90, 147.00, 159.75, 103407000],
    [1588080600, 159.13, 161.00, 151.34, 153.82, 76110000],
    [1588167000, 158.03, 160.64, 156.63, 160.10, 81080000],
    [1588253400, 171.04, 173.96, 152.70, 156.38, 142359500],
    [1588339800, 151.00, 154.55, 136.61, 140.26, 162659000],
    [1588599000, 140.20, 152.40, 139.60, 152.24, 96185500],
    [1588685400, 157.96, 159.78, 152.44, 153.64, 84958500],
    [1588771800, 155.30, 157.96, 152.22, 156.52, 55616000],
    [1588858200, 155.44, 159.28, 154.47, 156.01, 57638500],
    [1588944600, 158.75, 164.80, 157.40, 163.88, 80432500],
    [1589203800, 158.10, 164.80, 157.00, 162.26, 82598000],
    [1589290200, 165.40, 168.66, 161.60, 161.88, 79534500],
    [1589376600, 164.17, 165.20, 152.66, 158.19, 95327500],
    [1589463000, 156.00, 160.67, 152.80, 160.67, 68411000],
    [1589549400, 158.07, 161.01, 157.31, 159.83, 52592000],
    [1589808600, 165.56, 166.94, 160.78, 162.73, 58329000],
    [1589895000, 163.03, 164.41, 161.22, 161.60, 48182500],
    [1589981400, 164.10, 165.20, 162.36, 163.11, 36546500],
    [1590067800, 163.20, 166.50, 159.20, 165.52, 61273000],
    [1590154200, 164.43, 166.36, 162.40, 163.38, 49937500],
    [1590499800, 166.90, 166.92, 163.14, 163.77, 40448500],
    [1590586200, 164.17, 165.54, 157.00, 164.05, 57747500],
    [1590672600, 162.70, 164.95, 160.34, 161.16, 36278000],
    [1590759000, 161.75, 167.00, 160.84, 167.00, 58822500],
    [1591018200, 171.60, 179.80, 170.82, 179.62, 74697500],
    [1591104600, 178.94, 181.73, 174.20, 176.31, 67828000],
    [1591191000, 177.62, 179.59, 176.02, 176.59, 39747500],
    [1591277400, 177.98, 179.15, 171.69, 172.88, 44438500],
    [1591363800, 175.57, 177.30, 173.24, 177.13, 39059500],
    [1591623000, 183.80, 190.00, 181.83, 189.98, 70873500],
    [1591709400, 188.00, 190.89, 184.79, 188.13, 56941000],
    [1591795800, 198.38, 205.50, 196.50, 205.01, 92817000],
    [1591882200, 198.04, 203.79, 194.40, 194.57, 79582500],
    [1591968600, 196.00, 197.60, 182.52, 187.06, 83817000],
    [1592227800, 183.56, 199.77, 181.70, 198.18, 78486000],
    [1592314200, 202.37, 202.58, 192.48, 196.43, 70255500],
    [1592400600, 197.54, 201.00, 196.51, 198.36, 49454000],
    [1592487000, 200.60, 203.84, 198.89, 200.79, 48759500],
    [1592573400, 202.56, 203.19, 198.27, 200.18, 43398500],
    [1592832600, 199.99, 201.78, 198.00, 198.86, 31812000],
    [1592919000, 199.78, 202.40, 198.80, 200.36, 31826500],
    [1593005400, 198.82, 200.18, 190.63, 192.17, 54798000],
    [1593091800, 190.85, 197.20, 187.43, 197.20, 46272500],
    [1593178200, 198.96, 199.00, 190.97, 191.95, 44274500],
    [1593437400, 193.80, 202.00, 189.70, 201.87, 45132000],
    [1593523800, 201.30, 217.54, 200.75, 215.96, 84592500],
    [1593610200, 216.60, 227.07, 216.10, 223.93, 66634500],
    [1593696600, 244.30, 245.60, 237.12, 241.73, 86250500],
    [1594042200, 255.34, 275.56, 253.21, 274.32, 102849500],
    [1594128600, 281.00, 285.90, 267.34, 277.97, 107448500],
    [1594215000, 281.00, 283.45, 262.27, 273.18, 81556500],
    [1594301400, 279.40, 281.71, 270.26, 278.86, 58588000],
    [1594387800, 279.20, 309.78, 275.20, 308.93, 116688000],
    [1594647000, 331.80, 359.00, 294.22, 299.41, 194927000],
    [1594733400, 311.20, 318.00, 286.20, 303.36, 117090500],
    [1594819800, 308.60, 310.00, 291.40, 309.20, 81839000],
    [1594906200, 295.43, 306.34, 293.20, 300.13, 71504000],
    [1594992600, 302.69, 307.50, 298.00, 300.17, 46650000],
    [1595251800, 303.80, 330.00, 297.60, 328.60, 85607000],
    [1595338200, 327.99, 335.00, 311.60, 313.67, 80536000],
    [1595424600, 319.80, 325.28, 312.40, 318.47, 70805500],
    [1595511000, 335.79, 337.80, 296.15, 302.61, 121642500],
    [1595597400, 283.20, 293.00, 273.31, 283.40, 96983000],
    [1595856600, 287.00, 309.59, 282.60, 307.92, 80243500],
    [1595943000, 300.80, 312.94, 294.88, 295.30, 79043500],
    [1596029400, 300.20, 306.96, 297.40, 299.82, 47134500],
    [1596115800, 297.60, 302.65, 294.20, 297.50, 38105000],
    [1596202200, 303.00, 303.41, 284.20, 286.15, 61041000],
    [1596461400, 289.84, 301.96, 288.88, 297.00, 44046500],
    [1596547800, 299.00, 305.48, 292.40, 297.40, 42075000],
    [1596634200, 298.60, 299.97, 293.66, 297.00, 24739000],
    [1596720600, 298.17, 303.46, 295.45, 297.92, 29961500],
    [1596807000, 299.91, 299.95, 283.00, 290.54, 44482000],
    [1597066200, 289.60, 291.50, 277.17, 283.71, 37611500],
    [1597152600, 279.20, 284.00, 273.00, 274.88, 43129000],
    [1597239000, 294.00, 317.00, 287.00, 310.95, 109147000],
    [1597325400, 322.20, 330.24, 313.45, 324.20, 102126500],
    [1597411800, 333.00, 333.76, 325.33, 330.14, 62888000],
    [1597671000, 335.40, 369.17, 334.57, 367.13, 101211500],
    [1597757400, 379.80, 384.78, 369.02, 377.42, 82372500],
    [1597843800, 373.00, 382.20, 368.24, 375.71, 61026500],
    [1597930200, 372.14, 404.40, 371.41, 400.37, 103059000],
    [1598016600, 408.95, 419.10, 405.01, 410.00, 107448000],
    [1598275800, 425.26, 425.80, 385.50, 402.84, 100318000],
    [1598362200, 394.98, 405.59, 393.60, 404.67, 53294500],
    [1598448600, 412.00, 433.20, 410.73, 430.63, 71197000],
    [1598535000, 436.09, 459.12, 428.50, 447.75, 118465000],
    [1598621400, 459.02, 463.70, 437.30, 442.68, 100406000],
    [1598880600, 444.61, 500.14, 440.11, 498.32, 118374400],
    [1598967000, 502.14, 502.49, 470.51, 475.05, 89841100],
    [1599053400, 478.99, 479.04, 405.12, 447.37, 96176100],
    [1599139800, 407.23, 431.80, 402.00, 407.00, 87596100],
    [1599226200, 402.81, 428.00, 372.02, 418.32, 110321900],
    [1599571800, 356.00, 368.74, 329.88, 330.21, 115465700],
    [1599658200, 356.60, 369.00, 341.51, 366.28, 79465800],
    [1599744600, 386.21, 398.99, 360.56, 371.34, 84930600],
    [1599831000, 381.94, 382.50, 360.50, 372.72, 60717500],
    [1600090200, 380.95, 420.00, 373.30, 419.62, 83020600],
    [1600176600, 436.56, 461.94, 430.70, 449.76, 97298200],
    [1600263000, 439.87, 457.79, 435.31, 441.76, 72279300],
    [1600349400, 415.60, 437.79, 408.00, 423.43, 76779200],
    [1600435800, 447.94, 451.00, 428.80, 442.15, 86406800],
    [1600695000, 453.13, 455.68, 407.07, 449.39, 109476800],
    [1600781400, 429.60, 437.76, 417.60, 424.23, 79580800],
    [1600867800, 405.16, 412.15, 375.88, 380.36, 95074200],
    [1600954200, 363.80, 399.50, 351.30, 387.79, 96561100],
    [1601040600, 393.47, 408.73, 391.30, 407.34, 67208500],
    [1601299800, 424.62, 428.08, 415.55, 421.20, 49719600],
    [1601386200, 416.00, 428.50, 411.60, 419.07, 50219300],
    [1601472600, 421.32, 433.93, 420.47, 429.01, 48145600],
    [1601559000, 440.76, 448.88, 434.42, 448.16, 50741500],
    [1601645400, 421.39, 439.13, 415.00, 415.09, 71430000],
    [1601904600, 423.35, 433.64, 419.33, 425.68, 44722800],
    [1601991000, 423.79, 428.78, 406.05, 413.98, 49146300],
    [1602077400, 419.87, 429.90, 413.85, 425.30, 43127700],
    [1602163800, 438.44, 439.00, 425.30, 425.92, 40421100],
    [1602250200, 430.13, 434.59, 426.46, 434.00, 28925700],
    [1602509400, 442.00, 448.74, 438.58, 442.30, 38791100],
    [1602595800, 443.35, 448.89, 436.60, 446.65, 34463700],
    [1602682200, 449.78, 465.90, 447.35, 461.30, 47879700],
    [1602768600, 450.31, 456.57, 442.50, 448.88, 35672400],
    [1602855000, 454.44, 455.95, 438.85, 439.67, 32775900],
    [1603114200, 446.24, 447.00, 428.87, 430.83, 36287800],
    [1603200600, 431.75, 431.75, 419.05, 421.94, 31656300],
    [1603287000, 422.70, 432.95, 421.25, 422.64, 32370500],
    [1603373400, 441.92, 445.23, 424.51, 425.79, 39993200],
    [1603459800, 421.84, 422.89, 407.38, 420.63, 33717000],
    [1603719000, 411.63, 425.76, 410.00, 420.28, 28239200],
    [1603805400, 423.76, 430.50, 420.10, 424.68, 22686500],
    [1603891800, 416.48, 418.60, 406.00, 406.02, 25451400],
    [1603978200, 409.96, 418.06, 406.46, 410.83, 22655300],
    [1604064600, 406.90, 407.59, 379.11, 388.04, 42511300],
    [1604327400, 394.00, 406.98, 392.30, 400.51, 29021100],
    [1604413800, 409.73, 427.77, 406.69, 423.90, 34351700],
    [1604500200, 430.62, 435.40, 417.10, 420.98, 32143100],
    [1604586600, 428.30, 440.00, 424.00, 438.09, 28414500],
    [1604673000, 436.10, 436.57, 424.28, 429.95, 21706000],
    [1604932200, 439.50, 452.50, 421.00, 421.26, 34833000],
    [1605018600, 420.09, 420.09, 396.03, 410.36, 30284200],
    [1605105000, 416.45, 418.70, 410.58, 417.13, 17357700],
    [1605191400, 415.05, 423.00, 409.52, 411.76, 19855100],
    [1605277800, 410.85, 412.53, 401.66, 408.50, 19771100],
    [1605537000, 408.93, 412.45, 404.09, 408.09, 26838600],
    [1605623400, 460.17, 462.00, 433.01, 441.61, 61188300],
    [1605709800, 448.35, 496.00, 443.50, 486.64, 78044000],
    [1605796200, 492.00, 508.61, 487.57, 499.27, 62475300],
    [1605882600, 497.99, 502.50, 489.06, 489.61, 32911900],
    [1606141800, 503.50, 526.00, 501.79, 521.85, 50260300],
    [1606228200, 540.40, 559.99, 526.20, 555.38, 53648500],
    [1606314600, 550.06, 574.00, 545.37, 574.00, 48930200],
    [1606487400, 581.16, 598.78, 578.45, 585.76, 37561100],
    [1606746600, 602.21, 607.80, 554.51, 567.60, 63003100],
    [1606833000, 597.59, 597.85, 572.05, 584.76, 40103500],
    [1606919400, 556.44, 571.54, 541.21, 568.82, 47775700],
    [1607005800, 590.02, 598.97, 582.43, 593.38, 42552000],
    [1607092200, 591.01, 599.04, 585.50, 599.04, 29401300],
    [1607351400, 604.92, 648.79, 603.05, 641.76, 56309700],
    [1607437800, 625.51, 651.28, 618.50, 649.88, 64265000],
    [1607524200, 653.69, 654.32, 588.00, 604.48, 71291200],
    [1607610600, 574.37, 627.75, 566.34, 627.07, 67083200],
    [1607697000, 615.01, 624.00, 596.80, 609.99, 46475000],
    [1607956200, 619.00, 642.75, 610.20, 639.83, 52040600],
    [1608042600, 643.28, 646.90, 623.80, 633.25, 45071500],
    [1608129000, 628.23, 632.50, 605.00, 622.77, 42095800],
    [1608215400, 628.19, 658.82, 619.50, 655.90, 56270100],
    [1608301800, 668.90, 695.00, 628.54, 695.00, 222126200],
    [1608561000, 666.24, 668.50, 646.07, 649.86, 58045300],
    [1608647400, 648.00, 649.88, 614.23, 640.34, 51716000],
    [1608733800, 632.20, 651.50, 622.57, 645.98, 33173000],
    [1608820200, 642.99, 666.09, 641.00, 661.77, 22865600],
    [1609165800, 674.51, 681.40, 660.80, 663.69, 32278600],
    [1609252200, 661.00, 669.90, 655.00, 665.99, 22910800],
    [1609338600, 672.00, 696.60, 668.36, 694.78, 42846000],
    [1609425000, 699.99, 718.72, 691.12, 705.67, 49649900],
    [1609770600, 719.46, 744.49, 717.19, 729.77, 48638200],
    [1609857000, 723.66, 740.84, 719.20, 735.11, 32245200],
    [1609943400, 758.49, 774.00, 749.10, 755.98, 44700000],
    [1610029800, 777.63, 816.99, 775.20, 816.04, 51498900],
    [1610116200, 856.00, 884.49, 838.39, 880.02, 75055500],
    [1610375400, 849.40, 854.43, 803.62, 811.19, 59301600],
    [1610461800, 831.00, 868.00, 827.34, 849.44, 46270700],
    [1610548200, 852.76, 860.47, 832.00, 854.41, 33312500],
    [1610634600, 843.39, 863.00, 838.75, 845.00, 31266300],
    [1610721000, 852.00, 859.90, 819.10, 826.16, 38777600],
    [1611066600, 837.80, 850.00, 833.00, 844.55, 25367000],
    [1611153000, 858.74, 859.50, 837.28, 850.45, 25665900],
    [1611239400, 855.00, 855.72, 841.42, 844.99, 20521100],
    [1611325800, 834.31, 848.00, 828.62, 846.64, 20066500],
    [1611585000, 855.00, 900.40, 838.82, 880.80, 41173400],
    [1611671400, 891.38, 895.90, 871.60, 883.09, 23131600],
    [1611757800, 870.35, 891.50, 858.66, 864.16, 27334000],
    [1611844200, 820.00, 848.00, 801.00, 835.43, 26378000],
    [1611930600, 830.00, 842.41, 780.10, 793.53, 34990800],
    [1612189800, 814.29, 842.00, 795.56, 839.81, 25391400],
    [1612276200, 844.68, 880.50, 842.20, 872.79, 24346200],
    [1612362600, 877.02, 878.08, 853.06, 854.69, 18343500],
    [1612449000, 855.00, 856.50, 833.42, 849.99, 15812700],
    [1612535400, 845.00, 864.77, 838.97, 852.23, 18566600],
    [1612794600, 869.67, 877.77, 854.75, 863.42, 20161700],
    [1612881000, 855.12, 859.80, 841.75, 849.46, 15157700],
    [1612967400, 843.64, 844.82, 800.02, 804.82, 36216100],
    [1613053800, 812.44, 829.88, 801.73, 811.66, 21622800],
    [1613140200, 801.26, 817.33, 785.33, 816.12, 23768300],
    [1613485800, 818.00, 821.00, 792.44, 796.22, 19802300],
    [1613572200, 779.09, 799.84, 762.01, 798.15, 25996500],
    [1613658600, 780.90, 794.69, 776.27, 787.38, 17957100],
    [1613745000, 795.00, 796.79, 777.37, 781.30, 18958300],
    [1614004200, 762.64, 768.50, 710.20, 714.50, 37269700],
    [1614090600, 662.13, 713.61, 619.00, 698.84, 66606900],
    [1614177000, 711.85, 745.00, 694.17, 742.02, 36767000],
    [1614263400, 726.15, 737.21, 670.58, 682.22, 39023900],
    [1614349800, 700.00, 706.70, 659.51, 675.50, 41089200],
    [1614609000, 690.11, 719.00, 685.05, 718.43, 27136200],
    [1614695400, 718.28, 721.11, 685.00, 686.44, 23732200],
    [1614781800, 687.99, 700.70, 651.71, 653.20, 30208000],
    [1614868200, 655.80, 668.45, 600.00, 621.44, 65919500],
    [1614954600, 626.06, 627.84, 539.49, 597.95, 89396500],
    [1615213800, 600.55, 620.13, 558.79, 563.00, 51787000],
    [1615300200, 608.18, 678.09, 595.21, 673.58, 67523300],
    [1615386600, 700.30, 717.85, 655.06, 668.06, 60605700],
    [1615473000, 699.40, 702.50, 677.18, 699.60, 36253900],
    [1615559400, 670.00, 694.88, 666.14, 693.73, 33583800],
    [1615815000, 694.09, 713.18, 684.04, 707.94, 29335600],
    [1615901400, 703.35, 707.92, 671.00, 676.88, 32195700],
    [1615987800, 656.87, 703.73, 651.01, 701.81, 40372500],
    [1616074200, 684.29, 689.23, 652.00, 653.16, 33224800],
    [1616160600, 646.60, 657.23, 624.62, 654.87, 42894000],
    [1616419800, 684.59, 699.62, 668.75, 670.00, 39512200],
    [1616506200, 675.77, 677.80, 657.51, 662.16, 30491900],
    [1616592600, 667.91, 668.02, 630.11, 630.27, 33795200],
    [1616679000, 613.00, 645.50, 609.50, 640.39, 39224900],
    [1616765400, 641.87, 643.82, 599.89, 618.71, 33852800],
    [1617024600, 615.64, 616.48, 596.02, 611.29, 28637000],
    [1617111000, 601.75, 637.66, 591.01, 635.62, 39432400],
    [1617197400, 646.62, 672.00, 641.11, 667.93, 33337300],
    [1617283800, 688.37, 692.42, 659.42, 661.75, 35298400],
    [1617629400, 707.71, 708.16, 684.70, 691.05, 41842800],
    [1617715800, 690.30, 696.55, 681.37, 691.62, 28271800],
    [1617802200, 687.00, 691.38, 667.84, 670.97, 26309400],
    [1617888600, 677.38, 689.55, 671.65, 683.80, 23924300],
    [1617975000, 677.77, 680.97, 669.43, 677.02, 21437100],
    [1618234200, 685.70, 704.80, 682.09, 701.98, 29135700],
    [1618320600, 712.70, 763.00, 710.66, 762.32, 44652800],
    [1618407000, 770.70, 780.79, 728.03, 732.23, 49017400],
    [1618493400, 743.10, 743.69, 721.31, 738.85, 27848900],
    [1618579800, 728.65, 749.41, 724.60, 739.78, 27979500],
    [1618839000, 719.60, 725.40, 691.80, 714.63, 39686200],
    [1618925400, 717.42, 737.25, 710.69, 718.99, 35609000],
    [1619011800, 704.77, 744.84, 698.00, 744.12, 31215500],
    [1619098200, 741.50, 753.77, 718.04, 719.69, 35590300],
    [1619184600, 719.80, 737.36, 715.46, 729.40, 28370000],
    [1619443800, 741.00, 749.30, 732.61, 738.20, 31038500],
    [1619530200, 717.96, 724.00, 703.35, 704.74, 29437000],
    [1619616600, 696.41, 708.50, 693.60, 694.40, 22271000],
    [1619703000, 699.51, 702.25, 668.50, 677.00, 28845400],
    [1619789400, 667.59, 715.47, 666.14, 709.44, 40758700],
    [1620048600, 703.80, 706.00, 680.50, 684.90, 27043100],
    [1620135000, 678.94, 683.45, 657.70, 673.60, 29739300],
    [1620221400, 681.06, 685.30, 667.34, 670.94, 21901900],
    [1620307800, 680.76, 681.02, 650.00, 663.54, 27784600],
    [1620394200, 665.80, 690.00, 660.22, 672.37, 23469200],
    [1620653400, 664.90, 665.05, 627.61, 629.04, 31392400],
    [1620739800, 599.24, 627.10, 595.60, 617.20, 46503900],
    [1620826200, 602.49, 620.41, 586.77, 589.89, 33823600],
    [1620912600, 601.54, 606.46, 559.65, 571.69, 44184900],
    [1620999000, 583.41, 592.87, 570.46, 589.74, 33370900],
    [1621258200, 575.55, 589.73, 561.20, 576.83, 32390400],
    [1621344600, 568.00, 596.25, 563.38, 577.87, 36830600],
    [1621431000, 552.55, 566.21, 546.98, 563.46, 39578400],
    [1621517400, 575.00, 588.85, 571.07, 586.78, 30821100],
    [1621603800, 596.11, 596.68, 580.00, 580.88, 26030600],
    [1621863000, 581.60, 614.48, 573.65, 606.44, 34558100],
    [1621949400, 607.31, 613.99, 595.71, 604.69, 28005900],
    [1622035800, 607.56, 626.17, 601.50, 619.13, 28639300],
    [1622122200, 620.24, 631.13, 616.21, 630.85, 26370600],
    [1622208600, 628.50, 635.59, 622.38, 625.22, 22737000],
  ];

  static List<CandleData> get candles => _rawData
      .map((row) => CandleData(
            timestamp: row[0] * 1000,
            open: row[1]?.toDouble(),
            high: row[2]?.toDouble(),
            low: row[3]?.toDouble(),
            close: row[4]?.toDouble(),
            volume: row[5]?.toDouble(),
          ))
      .toList();
}
